Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

18.12 -0.18 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.290 6.300 6.190 6.200 12,676 -0.16(-2.52%)
Mar 30, 2015 6.330 6.360 6.310 6.360 4,075 -0.04(-0.63%)
Mar 27, 2015 6.310 6.400 6.310 6.400 1,058 +0.09(+1.42%)
Mar 26, 2015 6.300 6.350 6.280 6.310 8,041 -0.01(-0.16%)
Mar 25, 2015 6.350 6.365 6.300 6.320 4,502 -0.07(-1.10%)
Mar 24, 2015 6.280 6.440 6.270 6.390 7,700 +0.08(+1.27%)
Mar 23, 2015 6.260 6.350 6.260 6.310 18,801 +0.11(+1.77%)
Mar 20, 2015 6.270 6.360 6.200 6.200 27,696 -0.08(-1.27%)
Mar 19, 2015 6.268 6.340 6.200 6.280 30,290 +0.04(+0.64%)
Mar 18, 2015 6.230 6.300 6.200 6.240 10,461 +0.02(+0.32%)
Mar 17, 2015 6.359 6.359 6.200 6.220 16,880 -0.08(-1.27%)
Mar 16, 2015 6.450 6.450 6.300 6.300 14,702 -0.14(-2.17%)
Mar 13, 2015 6.400 6.440 6.360 6.440 10,058 +0.02(+0.31%)
Mar 12, 2015 6.416 6.420 6.350 6.420 3,789 -0.03(-0.47%)
Mar 11, 2015 6.401 6.490 6.401 6.450 8,965 -0.01(-0.15%)
Mar 10, 2015 6.450 6.510 6.400 6.460 13,410 +0.05(+0.78%)
Mar 09, 2015 6.570 6.570 6.410 6.410 8,489 -0.08(-1.23%)
Mar 06, 2015 6.440 6.533 6.440 6.490 17,061 +0.04(+0.66%)
Mar 05, 2015 6.500 6.500 6.400 6.447 13,789 -0.05(-0.80%)
Mar 04, 2015 6.450 6.510 6.450 6.500 24,843 +0.05(+0.77%)
Mar 03, 2015 6.450 6.500 6.450 6.450 12,498 -0.05(-0.77%)
Mar 02, 2015 6.480 6.671 6.400 6.500 38,256 +0.02(+0.31%)
Feb 27, 2015 6.430 6.480 6.340 6.480 15,829 -0.02(-0.31%)
Feb 26, 2015 6.560 6.760 6.420 6.500 58,882 -0.06(-0.98%)
Feb 25, 2015 6.474 6.562 6.474 6.565 24,237 +0.06(+0.99%)
Feb 24, 2015 6.500 6.570 6.410 6.500 34,042 +0.02(+0.31%)
Feb 23, 2015 6.380 6.480 6.321 6.480 53,368 +0.16(+2.53%)
Feb 20, 2015 6.400 6.400 6.310 6.320 24,630 -0.09(-1.48%)
Feb 19, 2015 6.320 6.480 6.320 6.415 18,628 +0.03(+0.39%)
Feb 18, 2015 6.360 6.390 6.300 6.390 6,459 -0.09(-1.39%)
Feb 17, 2015 6.500 6.500 6.340 6.480 11,141 -0.01(-0.15%)
Feb 13, 2015 6.550 6.490 6.490 6.490 10,800 +0.02(+0.31%)
Feb 12, 2015 6.430 6.630 6.340 6.470 14,677 +0.03(+0.47%)
Feb 11, 2015 6.490 6.490 6.300 6.440 11,141 +0.01(+0.16%)
Feb 10, 2015 6.350 6.500 6.350 6.430 17,729 +0.03(+0.47%)
Feb 09, 2015 6.350 6.430 6.350 6.400 4,804 +0.03(+0.40%)
Feb 06, 2015 6.350 6.401 6.350 6.375 13,599 -0.02(-0.24%)
Feb 05, 2015 6.300 6.400 6.300 6.390 11,769 +0.01(+0.16%)
Feb 04, 2015 6.360 6.380 6.220 6.380 3,396 +0.08(+1.27%)
Feb 03, 2015 6.370 6.500 6.260 6.300 24,410 +0.00(+0.00%)
Feb 02, 2015 6.300 6.340 6.050 6.300 19,248 +0.07(+1.12%)
Jan 30, 2015 6.370 6.370 6.220 6.230 9,390 -0.07(-1.11%)
Jan 29, 2015 6.330 6.400 6.230 6.300 14,876 -0.07(-1.10%)
Jan 28, 2015 6.410 6.675 6.260 6.370 26,526 +0.07(+1.13%)
Jan 27, 2015 6.200 6.420 6.180 6.299 23,484 +0.10(+1.60%)
Jan 26, 2015 6.250 6.250 6.200 6.200 15,523 -0.07(-1.12%)
Jan 23, 2015 6.380 6.380 6.210 6.270 7,507 -0.03(-0.48%)
Jan 22, 2015 6.270 6.390 6.270 6.300 4,293 -0.12(-1.88%)
Jan 21, 2015 6.260 6.440 6.200 6.421 9,993 +0.10(+1.57%)
Jan 20, 2015 6.350 6.500 6.308 6.322 11,512 -0.03(-0.44%)
Jan 16, 2015 6.260 6.500 6.260 6.350 31,033 +0.09(+1.44%)
Jan 15, 2015 6.340 6.500 6.260 6.260 15,881 -0.21(-3.25%)
Jan 14, 2015 6.390 6.500 6.345 6.470 13,245 -0.05(-0.77%)
Jan 13, 2015 6.750 6.760 6.320 6.520 54,968 -0.23(-3.41%)
Jan 12, 2015 6.770 6.830 6.576 6.750 28,088 +0.04(+0.60%)
Jan 09, 2015 6.700 6.810 6.600 6.710 15,841 +0.05(+0.75%)
Jan 08, 2015 7.170 7.210 6.660 6.660 23,788 -0.25(-3.55%)
Jan 07, 2015 6.980 7.145 6.800 6.905 23,765 +0.01(+0.15%)
Jan 06, 2015 6.960 7.240 6.850 6.895 31,883 -0.17(-2.34%)
Jan 05, 2015 7.090 7.160 6.960 7.060 14,792 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.